Instil Bio, Inc. (NQ: TIL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	10.49	10.93	10.49	10.82	6,146	+0.35(+3.29%)
Apr 29, 2024	10.27	10.63	10.25	10.47	15,687	-0.12(-1.18%)
Apr 26, 2024	10.45	10.74	10.45	10.60	6,562	+0.20(+1.92%)
Apr 25, 2024	10.26	10.43	10.15	10.40	21,035	-0.31(-2.89%)
Apr 24, 2024	10.60	10.71	10.45	10.71	5,112	-0.04(-0.37%)
Apr 23, 2024	10.77	10.78	10.75	10.75	2,073	+0.04(+0.37%)
Apr 22, 2024	10.60	10.78	10.41	10.71	6,518	+0.07(+0.66%)
Apr 19, 2024	10.35	10.77	10.35	10.64	9,899	+0.23(+2.21%)
Apr 18, 2024	10.34	10.54	10.34	10.41	7,461	-0.18(-1.65%)
Apr 17, 2024	10.48	10.65	10.36	10.59	11,973	+0.26(+2.47%)
Apr 16, 2024	10.29	10.37	10.17	10.33	12,826	-0.11(-1.05%)
Apr 15, 2024	10.78	10.90	10.20	10.44	26,797	-0.46(-4.18%)
Apr 12, 2024	10.96	10.96	10.57	10.89	15,220	-0.17(-1.49%)
Apr 11, 2024	10.94	11.23	10.76	11.06	7,440	+0.14(+1.28%)
Apr 10, 2024	10.95	10.96	10.79	10.92	10,311	+0.01(+0.09%)
Apr 09, 2024	10.97	10.97	10.85	10.91	3,930	+0.03(+0.28%)
Apr 08, 2024	11.04	11.04	10.77	10.88	6,987	-0.28(-2.51%)
Apr 05, 2024	11.16	11.16	10.81	11.16	9,062	+0.31(+2.86%)
Apr 04, 2024	11.10	11.18	10.80	10.85	6,753	-0.17(-1.54%)
Apr 03, 2024	10.32	11.02	10.32	11.02	13,686	+0.52(+4.95%)
Apr 02, 2024	10.36	10.71	10.20	10.50	11,421	-0.06(-0.57%)
Apr 01, 2024	10.62	10.74	10.39	10.56	10,158	-0.24(-2.22%)
Mar 28, 2024	11.11	11.20	10.66	10.80	13,196	-0.30(-2.70%)
Mar 27, 2024	11.01	11.10	10.95	11.10	8,600	+0.09(+0.82%)
Mar 26, 2024	11.31	11.31	11.01	11.01	2,829	-0.15(-1.34%)
Mar 25, 2024	11.50	11.50	10.82	11.16	21,748	-0.43(-3.71%)
Mar 22, 2024	11.75	11.76	11.04	11.59	42,917	-0.18(-1.53%)
Mar 21, 2024	12.01	12.18	11.77	11.77	10,567	-0.44(-3.60%)
Mar 20, 2024	12.00	12.22	11.92	12.21	4,113	+0.10(+0.83%)
Mar 19, 2024	12.39	12.42	12.11	12.11	5,876	+0.01(+0.08%)
Mar 18, 2024	12.30	12.52	12.09	12.10	14,090	-0.31(-2.50%)
Mar 15, 2024	12.40	12.54	12.06	12.41	7,187	-0.06(-0.48%)
Mar 14, 2024	12.43	12.63	12.32	12.47	6,326	-0.12(-0.95%)
Mar 13, 2024	12.05	12.98	12.05	12.59	27,285	+0.54(+4.48%)
Mar 12, 2024	11.70	12.36	11.52	12.05	30,441	+0.35(+2.99%)
Mar 11, 2024	11.60	11.94	11.53	11.70	11,889	-0.27(-2.26%)
Mar 08, 2024	11.60	11.98	11.47	11.97	12,691	+0.31(+2.66%)
Mar 07, 2024	12.27	12.27	11.66	11.66	7,146	-0.52(-4.27%)
Mar 06, 2024	11.83	12.18	11.54	12.18	16,882	+0.09(+0.74%)
Mar 05, 2024	12.35	12.37	11.61	12.09	11,199	-0.29(-2.34%)
Mar 04, 2024	12.09	12.41	11.98	12.38	16,846	+0.40(+3.34%)
Mar 01, 2024	11.89	12.09	11.81	11.98	11,026	+0.06(+0.50%)
Feb 29, 2024	11.92	11.93	11.61	11.92	14,296	+0.02(+0.17%)
Feb 28, 2024	11.75	12.02	11.74	11.90	14,835	+0.12(+1.02%)
Feb 27, 2024	11.88	11.94	11.73	11.78	13,476	-0.17(-1.42%)
Feb 26, 2024	11.72	12.13	11.41	11.95	45,991	+0.24(+2.05%)
Feb 23, 2024	11.80	11.97	11.57	11.71	9,925	-0.07(-0.59%)
Feb 22, 2024	11.75	12.11	11.68	11.78	13,781	+0.03(+0.26%)
Feb 21, 2024	11.58	11.75	11.49	11.75	18,884	-0.08(-0.68%)
Feb 20, 2024	12.09	12.22	11.33	11.83	25,747	+0.07(+0.60%)
Feb 16, 2024	11.60	12.38	11.54	11.76	37,608	+0.09(+0.73%)
Feb 15, 2024	11.44	11.73	11.37	11.67	15,000	+0.17(+1.52%)
Feb 14, 2024	11.38	11.67	11.25	11.50	34,592	+0.15(+1.32%)
Feb 13, 2024	11.57	11.69	11.35	11.35	29,065	-0.38(-3.24%)
Feb 12, 2024	11.58	11.85	11.54	11.73	9,438	+0.13(+1.12%)
Feb 09, 2024	11.67	11.77	11.59	11.60	9,952	-0.06(-0.51%)
Feb 08, 2024	11.50	11.81	11.39	11.66	16,316	+0.14(+1.22%)
Feb 07, 2024	11.73	11.73	11.21	11.52	15,820	-0.28(-2.37%)
Feb 06, 2024	11.77	11.96	11.65	11.80	12,439	+0.03(+0.25%)
Feb 05, 2024	11.54	11.87	11.26	11.77	11,529	+0.03(+0.26%)
Feb 02, 2024	11.65	11.75	11.18	11.74	13,514	-0.01(-0.09%)
Feb 01, 2024	11.91	11.91	11.54	11.75	11,383	-0.05(-0.42%)
Jan 31, 2024	11.60	11.82	11.59	11.80	14,895	+0.10(+0.85%)
Jan 30, 2024	11.75	11.75	11.12	11.70	48,006	-0.16(-1.35%)
Jan 29, 2024	11.94	12.00	11.58	11.86	25,376	-0.08(-0.67%)
Jan 26, 2024	11.84	11.94	11.60	11.94	22,065	+0.24(+2.05%)
Jan 25, 2024	11.85	11.85	11.46	11.70	40,826	-0.23(-1.93%)
Jan 24, 2024	11.01	12.43	11.01	11.93	161,078	+1.25(+11.70%)
Jan 23, 2024	10.93	11.19	10.60	10.68	42,782	-0.25(-2.29%)
Jan 22, 2024	9.690	10.99	9.580	10.93	88,061	+1.36(+14.21%)
Jan 19, 2024	9.600	9.700	9.200	9.570	40,326	-0.03(-0.31%)
Jan 18, 2024	9.200	9.920	9.000	9.600	105,402	+0.58(+6.49%)
Jan 17, 2024	7.650	9.200	7.600	9.015	308,521	+1.58(+21.17%)
Jan 16, 2024	7.520	7.630	7.350	7.440	41,001	-0.15(-1.98%)
Jan 12, 2024	7.530	7.630	7.460	7.590	6,971	+0.21(+2.85%)
Jan 11, 2024	7.550	7.774	7.340	7.380	38,157	-0.25(-3.28%)
Jan 10, 2024	7.800	7.855	7.550	7.630	47,249	-0.07(-0.91%)
Jan 09, 2024	7.793	7.930	7.680	7.700	31,955	+0.02(+0.26%)
Jan 08, 2024	7.570	7.820	7.460	7.680	51,312	-0.03(-0.39%)
Jan 05, 2024	7.590	7.750	7.590	7.710	28,986	+0.03(+0.39%)
Jan 04, 2024	7.350	7.740	7.350	7.680	27,174	+0.09(+1.19%)
Jan 03, 2024	7.770	7.770	7.465	7.590	26,696	-0.18(-2.32%)
Jan 02, 2024	7.280	7.850	7.280	7.770	60,697	+0.15(+1.97%)
Dec 29, 2023	7.670	7.770	7.520	7.620	58,668	-0.04(-0.52%)
Dec 28, 2023	7.500	7.785	7.480	7.660	80,995	+0.20(+2.69%)
Dec 27, 2023	7.370	7.550	7.270	7.459	38,782	+0.09(+1.21%)
Dec 26, 2023	7.150	7.370	7.101	7.370	49,107	+0.27(+3.80%)
Dec 22, 2023	6.900	7.240	6.880	7.100	64,541	+0.26(+3.80%)
Dec 21, 2023	7.000	7.212	6.720	6.840	41,476	-0.11(-1.58%)
Dec 20, 2023	7.210	7.330	6.850	6.950	29,253	-0.25(-3.47%)
Dec 19, 2023	6.920	7.370	6.880	7.200	80,826	+0.38(+5.57%)
Dec 18, 2023	6.890	6.980	6.550	6.820	35,499	-0.09(-1.30%)
Dec 15, 2023	6.540	7.280	6.540	6.910	125,920	+0.40(+6.14%)
Dec 14, 2023	6.550	6.900	6.400	6.510	97,339	+0.09(+1.40%)
Dec 13, 2023	6.480	6.620	6.370	6.420	93,379	-0.06(-0.93%)
Dec 12, 2023	6.440	6.620	6.220	6.480	54,114	-0.02(-0.31%)
Dec 11, 2023	6.410	6.700	6.390	6.500	35,639	-0.17(-2.55%)
Dec 08, 2023	6.200	6.770	6.200	6.670	67,592	+6.35(+2012.77%)
Dec 07, 2023	0.3260	0.3260	0.3035	0.3157	1,963,605	-0.00(-0.72%)
Dec 06, 2023	0.3300	0.3310	0.3043	0.3180	2,151,586	-0.02(-4.93%)
Dec 05, 2023	0.3400	0.3500	0.3300	0.3345	620,291	-0.01(-1.62%)
Dec 04, 2023	0.3400	0.3450	0.3303	0.3400	285,459	-0.00(-1.02%)
Dec 01, 2023	0.3400	0.3499	0.3348	0.3435	119,902	+0.00(+1.39%)
Nov 30, 2023	0.3500	0.3700	0.3302	0.3388	854,000	-0.01(-1.65%)
Nov 29, 2023	0.3550	0.3550	0.3330	0.3445	281,259	+0.00(+1.03%)
Nov 28, 2023	0.3600	0.3600	0.3401	0.3410	338,959	-0.01(-2.57%)
Nov 27, 2023	0.3700	0.3709	0.3456	0.3500	707,683	-0.02(-5.41%)
Nov 24, 2023	0.3798	0.3798	0.3614	0.3700	45,974	-0.00(-0.38%)
Nov 22, 2023	0.3780	0.3780	0.3645	0.3714	240,377	+0.01(+1.48%)
Nov 21, 2023	0.3723	0.3790	0.3650	0.3660	129,670	-0.01(-3.43%)
Nov 20, 2023	0.3492	0.3950	0.3492	0.3790	548,334	+0.02(+5.28%)
Nov 17, 2023	0.3400	0.3780	0.3308	0.3600	973,083	+0.02(+7.08%)
Nov 16, 2023	0.3400	0.3467	0.3250	0.3362	540,342	-0.00(-0.53%)
Nov 15, 2023	0.3700	0.3700	0.3375	0.3380	256,761	-0.00(-0.73%)
Nov 14, 2023	0.3500	0.3650	0.3280	0.3405	708,214	-0.02(-5.42%)
Nov 13, 2023	0.3428	0.3700	0.3340	0.3600	489,720	+0.01(+2.86%)
Nov 10, 2023	0.3500	0.3640	0.3333	0.3500	1,124,288	+0.00(+0.03%)
Nov 09, 2023	0.3728	0.3880	0.3435	0.3499	278,443	-0.02(-6.59%)
Nov 08, 2023	0.3780	0.3800	0.3650	0.3746	359,798	+0.00(+0.92%)
Nov 07, 2023	0.3707	0.3868	0.3700	0.3712	57,199	-0.00(-1.01%)
Nov 06, 2023	0.3663	0.3929	0.3640	0.3750	248,550	+0.00(+0.00%)
Nov 03, 2023	0.3735	0.4050	0.3610	0.3750	837,929	-0.01(-2.60%)
Nov 02, 2023	0.4000	0.4000	0.3700	0.3850	222,390	+0.02(+5.19%)
Nov 01, 2023	0.3500	0.3795	0.3500	0.3660	79,317	-0.01(-1.35%)
Oct 31, 2023	0.3500	0.3714	0.3500	0.3710	98,714	+0.01(+1.98%)
Oct 30, 2023	0.3600	0.3880	0.3500	0.3638	104,739	+0.00(+1.06%)
Oct 27, 2023	0.3747	0.3881	0.3564	0.3600	442,825	-0.02(-4.00%)
Oct 26, 2023	0.4000	0.4010	0.3623	0.3750	418,769	-0.01(-1.50%)
Oct 25, 2023	0.3700	0.3997	0.3642	0.3807	570,248	+0.02(+5.72%)
Oct 24, 2023	0.3807	0.3850	0.3444	0.3601	947,601	-0.01(-2.36%)
Oct 23, 2023	0.3903	0.3903	0.3650	0.3688	456,392	-0.02(-5.27%)
Oct 20, 2023	0.3750	0.3970	0.3700	0.3893	379,340	+0.01(+3.81%)
Oct 19, 2023	0.3858	0.3900	0.3710	0.3750	279,204	-0.01(-2.09%)
Oct 18, 2023	0.3800	0.3970	0.3730	0.3830	445,088	+0.00(+0.79%)
Oct 17, 2023	0.3808	0.3980	0.3771	0.3800	1,034,720	+0.01(+1.85%)
Oct 16, 2023	0.3921	0.3820	0.3690	0.3731	147,552	+0.00(+1.11%)
Oct 13, 2023	0.3700	0.3879	0.3581	0.3690	1,037,791	+0.00(+1.07%)
Oct 12, 2023	0.4100	0.4200	0.3530	0.3651	2,244,018	-0.03(-8.73%)
Oct 11, 2023	0.4000	0.4300	0.3985	0.4000	1,446,915	+0.00(+1.01%)
Oct 10, 2023	0.3800	0.3990	0.3800	0.3960	2,654,044	+0.02(+4.21%)
Oct 09, 2023	0.3691	0.3901	0.3518	0.3800	770,597	+0.00(+0.00%)
Oct 06, 2023	0.3940	0.4090	0.3471	0.3800	373,604	-0.02(-4.28%)
Oct 05, 2023	0.3880	0.4100	0.3800	0.3970	375,073	-0.00(-0.75%)
Oct 04, 2023	0.3900	0.4061	0.3900	0.4000	146,150	+0.00(+0.00%)
Oct 03, 2023	0.3980	0.4073	0.3858	0.4000	236,503	+0.00(+0.50%)
Oct 02, 2023	0.4300	0.4300	0.3858	0.3980	404,132	-0.03(-7.01%)
Sep 29, 2023	0.4080	0.4290	0.4001	0.4280	320,609	+0.03(+6.47%)
Sep 28, 2023	0.4125	0.4180	0.3928	0.4020	118,533	-0.01(-2.52%)
Sep 27, 2023	0.4150	0.4300	0.3800	0.4124	833,792	+0.00(+0.34%)
Sep 26, 2023	0.4200	0.4295	0.4100	0.4110	267,419	+0.00(+0.24%)
Sep 25, 2023	0.4400	0.4219	0.4100	0.4100	92,012	-0.01(-1.44%)
Sep 22, 2023	0.4284	0.4390	0.4101	0.4160	78,705	-0.01(-1.61%)
Sep 21, 2023	0.4200	0.4300	0.4095	0.4228	161,948	-0.00(-0.52%)
Sep 20, 2023	0.4460	0.4460	0.4210	0.4250	109,162	-0.02(-3.41%)
Sep 19, 2023	0.4350	0.4469	0.4150	0.4400	333,397	+0.01(+2.56%)
Sep 18, 2023	0.4480	0.4546	0.4250	0.4290	131,603	+0.00(+0.40%)
Sep 15, 2023	0.4600	0.4800	0.4273	0.4273	1,059,977	-0.04(-9.10%)
Sep 14, 2023	0.4663	0.4874	0.4663	0.4701	407,350	-0.01(-1.86%)
Sep 13, 2023	0.4801	0.4899	0.4700	0.4790	404,227	-0.00(-0.21%)
Sep 12, 2023	0.4667	0.4913	0.4667	0.4800	577,392	+0.02(+3.99%)
Sep 11, 2023	0.4650	0.4788	0.4600	0.4616	220,027	-0.00(-0.32%)
Sep 08, 2023	0.4400	0.4757	0.4300	0.4631	544,652	+0.02(+5.25%)
Sep 07, 2023	0.4310	0.4514	0.4310	0.4400	732,936	+0.01(+2.09%)
Sep 06, 2023	0.4400	0.4500	0.4260	0.4310	252,817	-0.01(-3.17%)
Sep 05, 2023	0.4700	0.4840	0.4100	0.4451	738,056	-0.01(-2.39%)
Sep 01, 2023	0.4400	0.4828	0.4400	0.4560	151,541	+0.00(+1.09%)
Aug 31, 2023	0.4470	0.4671	0.4470	0.4511	298,889	+0.00(+1.03%)
Aug 30, 2023	0.4500	0.4676	0.4410	0.4465	223,852	-0.00(-0.78%)
Aug 29, 2023	0.4500	0.4740	0.4400	0.4500	205,854	+0.00(+0.00%)
Aug 28, 2023	0.4670	0.4680	0.4500	0.4500	133,688	-0.00(-0.71%)
Aug 25, 2023	0.4797	0.4797	0.4532	0.4532	103,894	-0.02(-4.99%)
Aug 24, 2023	0.4800	0.4960	0.4600	0.4770	125,967	-0.00(-0.19%)
Aug 23, 2023	0.4620	0.4962	0.4567	0.4779	216,774	+0.02(+5.47%)
Aug 22, 2023	0.4704	0.4990	0.4502	0.4531	78,464	-0.03(-5.41%)
Aug 21, 2023	0.4700	0.4883	0.4605	0.4790	426,879	+0.01(+1.70%)
Aug 18, 2023	0.4898	0.4898	0.4300	0.4710	963,513	-0.01(-2.04%)
Aug 17, 2023	0.4980	0.5270	0.4808	0.4808	331,630	-0.01(-1.88%)
Aug 16, 2023	0.5080	0.5080	0.4900	0.4900	668,343	-0.02(-3.16%)
Aug 15, 2023	0.4833	0.5079	0.4833	0.5060	290,639	+0.01(+2.43%)
Aug 14, 2023	0.5200	0.5232	0.4820	0.4940	582,059	-0.03(-5.18%)
Aug 11, 2023	0.5300	0.5440	0.5118	0.5210	268,540	+0.01(+1.72%)
Aug 10, 2023	0.5200	0.5364	0.5020	0.5122	421,818	-0.01(-1.44%)
Aug 09, 2023	0.5400	0.5700	0.5110	0.5197	630,699	-0.03(-5.51%)
Aug 08, 2023	0.5550	0.5745	0.5350	0.5500	336,211	-0.01(-0.92%)
Aug 07, 2023	0.5300	0.5750	0.5268	0.5551	601,015	+0.02(+4.11%)
Aug 04, 2023	0.5324	0.5590	0.5320	0.5332	226,280	-0.01(-1.13%)
Aug 03, 2023	0.5450	0.5680	0.5300	0.5393	194,380	-0.01(-1.59%)
Aug 02, 2023	0.5649	0.5680	0.5300	0.5480	236,570	-0.00(-0.36%)
Aug 01, 2023	0.5511	0.5887	0.5333	0.5500	169,732	+0.00(+0.73%)
Jul 31, 2023	0.5500	0.5737	0.5460	0.5460	433,263	+0.00(+0.18%)
Jul 28, 2023	0.5651	0.5750	0.5400	0.5450	281,610	-0.00(-0.02%)
Jul 27, 2023	0.5990	0.5990	0.5420	0.5451	207,719	-0.04(-6.98%)
Jul 26, 2023	0.5687	0.5977	0.5521	0.5860	63,079	+0.01(+2.38%)
Jul 25, 2023	0.5837	0.5990	0.5550	0.5724	396,642	-0.01(-2.29%)
Jul 24, 2023	0.5710	0.5919	0.5710	0.5858	107,593	+0.01(+1.37%)
Jul 21, 2023	0.6027	0.6298	0.5213	0.5779	657,873	-0.01(-2.22%)
Jul 20, 2023	0.6200	0.6370	0.5868	0.5910	85,295	-0.04(-5.62%)
Jul 19, 2023	0.6230	0.6380	0.6162	0.6262	72,231	-0.01(-0.92%)
Jul 18, 2023	0.6380	0.6380	0.6215	0.6320	217,508	+0.00(+0.32%)
Jul 17, 2023	0.5969	0.6355	0.5910	0.6300	339,676	+0.04(+6.78%)
Jul 14, 2023	0.5990	0.6000	0.5855	0.5900	318,893	-0.02(-2.48%)
Jul 13, 2023	0.5920	0.6220	0.5911	0.6050	272,470	+0.01(+0.83%)
Jul 12, 2023	0.5916	0.6260	0.5912	0.6000	422,442	+0.00(+0.82%)
Jul 11, 2023	0.6020	0.6118	0.5811	0.5951	277,859	-0.00(-0.82%)
Jul 10, 2023	0.5600	0.6250	0.5499	0.6000	1,018,445	+0.04(+7.14%)
Jul 07, 2023	0.5330	0.5646	0.5111	0.5600	428,509	+0.06(+12.00%)
Jul 06, 2023	0.5342	0.5406	0.5000	0.5000	1,025,841	-0.03(-5.68%)
Jul 05, 2023	0.5700	0.5749	0.5200	0.5301	799,891	-0.03(-5.89%)
Jul 03, 2023	0.5785	0.5785	0.5551	0.5633	196,686	+0.01(+2.23%)
Jun 30, 2023	0.5800	0.5800	0.5500	0.5510	178,635	-0.00(-0.88%)
Jun 29, 2023	0.5501	0.5625	0.5450	0.5559	353,575	+0.02(+2.94%)
Jun 28, 2023	0.5457	0.5599	0.5329	0.5400	79,637	-0.01(-1.51%)
Jun 27, 2023	0.5417	0.5616	0.5375	0.5483	291,284	+0.01(+1.14%)
Jun 26, 2023	0.5400	0.5580	0.5300	0.5421	295,056	+0.01(+2.28%)
Jun 23, 2023	0.5137	0.5515	0.5020	0.5300	8,093,220	+0.02(+3.17%)
Jun 22, 2023	0.5200	0.5299	0.5020	0.5137	505,181	-0.00(-0.12%)
Jun 21, 2023	0.5355	0.5455	0.5002	0.5143	913,069	-0.02(-3.96%)
Jun 20, 2023	0.5500	0.5616	0.5301	0.5355	351,174	-0.01(-2.64%)
Jun 16, 2023	0.5592	0.5690	0.5357	0.5500	736,219	+0.00(+0.33%)
Jun 15, 2023	0.5590	0.5800	0.5245	0.5482	763,906	-0.12(-18.51%)
May 08, 2023	0.6700	0.6790	0.6621	0.6727	585,171	+0.02(+3.17%)
May 05, 2023	0.6800	0.6900	0.6410	0.6520	817,722	+0.00(+0.15%)
May 04, 2023	0.6300	0.6900	0.6250	0.6510	902,075	+0.01(+1.02%)
May 03, 2023	0.6500	0.6637	0.6251	0.6444	226,976	+0.01(+2.11%)
May 02, 2023	0.6400	0.6500	0.6103	0.6311	281,044	-0.01(-1.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.